Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.455	6.460	6.401	6.437	121,766	+0.06(+1.00%)
May 28, 2002	6.342	6.374	6.324	6.374	47,647	+0.04(+0.57%)
May 27, 2002	6.324	6.360	6.301	6.337	56,250	+0.00(+0.00%)
May 24, 2002	6.324	6.360	6.301	6.337	56,250	+0.00(+0.07%)
May 23, 2002	6.365	6.365	6.333	6.333	43,897	-0.02(-0.29%)
May 22, 2002	6.288	6.392	6.288	6.351	112,943	+0.07(+1.16%)
May 21, 2002	6.274	6.279	6.251	6.279	42,574	+0.01(+0.14%)
May 20, 2002	6.279	6.279	6.233	6.269	45,441	-0.00(-0.07%)
May 17, 2002	6.256	6.328	6.247	6.274	94,633	-0.00(-0.07%)
May 16, 2002	6.247	6.288	6.233	6.279	52,500	-0.01(-0.14%)
May 15, 2002	6.288	6.301	6.283	6.288	44,339	+0.00(+0.07%)
May 14, 2002	6.347	6.365	6.283	6.283	74,339	-0.08(-1.21%)
May 13, 2002	6.328	6.360	6.319	6.360	82,060	+0.03(+0.50%)
May 10, 2002	6.324	6.342	6.283	6.328	90,442	-0.01(-0.14%)
May 09, 2002	6.319	6.347	6.265	6.337	54,265	+0.00(+0.07%)
May 08, 2002	6.351	6.387	6.324	6.333	64,854	-0.02(-0.29%)
May 07, 2002	6.342	6.369	6.328	6.351	31,765	+0.02(+0.36%)
May 06, 2002	6.333	6.347	6.310	6.328	58,898	+0.00(+0.00%)
May 03, 2002	6.279	6.328	6.269	6.328	26,691	+0.03(+0.43%)
May 02, 2002	6.247	6.301	6.238	6.301	113,825	+0.05(+0.72%)
May 01, 2002	6.220	6.265	6.220	6.256	112,281	+0.02(+0.36%)
Apr 30, 2002	6.220	6.238	6.192	6.233	99,487	+0.01(+0.22%)
Apr 29, 2002	6.201	6.220	6.197	6.220	32,206	+0.04(+0.59%)
Apr 26, 2002	6.179	6.220	6.179	6.183	57,574	+0.00(+0.07%)
Apr 25, 2002	6.179	6.183	6.147	6.179	76,324	+0.00(+0.00%)
Apr 24, 2002	6.174	6.206	6.156	6.179	50,956	+0.03(+0.52%)
Apr 23, 2002	6.156	6.179	6.133	6.147	73,457	-0.01(-0.15%)
Apr 22, 2002	6.188	6.197	6.143	6.156	39,485	-0.03(-0.44%)
Apr 19, 2002	6.143	6.188	6.143	6.183	60,442	-0.00(-0.07%)
Apr 18, 2002	6.129	6.188	6.129	6.188	22,500	+0.04(+0.66%)
Apr 17, 2002	6.147	6.188	6.124	6.147	45,441	+0.01(+0.15%)
Apr 16, 2002	6.188	6.188	6.138	6.138	41,250	-0.03(-0.44%)
Apr 15, 2002	6.179	6.192	6.165	6.165	54,265	-0.03(-0.51%)
Apr 12, 2002	6.143	6.197	6.129	6.197	78,310	+0.04(+0.59%)
Apr 11, 2002	6.165	6.179	6.143	6.161	88,016	-0.00(-0.07%)
Apr 10, 2002	6.188	6.188	6.147	6.165	83,163	+0.00(+0.00%)
Apr 09, 2002	6.192	6.192	6.156	6.165	44,118	-0.03(-0.44%)
Apr 08, 2002	6.156	6.215	6.156	6.192	125,516	+0.05(+0.81%)
Apr 05, 2002	6.138	6.165	6.102	6.143	61,324	+0.01(+0.22%)
Apr 04, 2002	6.075	6.129	6.075	6.129	65,957	+0.01(+0.22%)
Apr 03, 2002	6.052	6.115	6.029	6.115	145,370	+0.07(+1.20%)
Apr 02, 2002	5.997	6.075	5.975	6.043	132,796	+0.05(+0.76%)
Apr 01, 2002	5.988	6.038	5.988	5.997	68,162	+0.00(+0.08%)
Mar 29, 2002	5.984	6.011	5.975	5.993	105,001	+0.00(+0.00%)
Mar 28, 2002	5.984	6.011	5.975	5.993	105,001	-0.04(-0.60%)
Mar 27, 2002	6.025	6.038	5.993	6.029	110,516	+0.04(+0.68%)
Mar 26, 2002	5.993	6.034	5.966	5.988	140,075	+0.01(+0.23%)
Mar 25, 2002	6.056	6.075	5.948	5.975	76,324	-0.08(-1.35%)
Mar 22, 2002	6.029	6.120	6.029	6.056	79,633	+0.02(+0.38%)
Mar 21, 2002	6.066	6.070	6.029	6.034	44,559	-0.02(-0.37%)
Mar 20, 2002	6.188	6.188	6.034	6.056	134,561	-0.15(-2.41%)
Mar 19, 2002	6.201	6.265	6.174	6.206	47,647	+0.01(+0.15%)
Mar 18, 2002	6.238	6.265	6.197	6.197	71,913	-0.05(-0.80%)
Mar 15, 2002	6.279	6.310	6.247	6.247	45,441	-0.06(-1.01%)
Mar 14, 2002	6.174	6.310	6.174	6.310	60,662	-0.00(-0.07%)
Mar 13, 2002	6.310	6.347	6.256	6.315	59,559	-0.02(-0.29%)
Mar 12, 2002	6.251	6.333	6.238	6.333	75,442	+0.06(+0.94%)
Mar 11, 2002	6.324	6.324	6.242	6.274	84,927	-0.07(-1.14%)
Mar 08, 2002	6.383	6.383	6.279	6.347	97,722	-0.05(-0.78%)
Mar 07, 2002	6.424	6.428	6.392	6.396	1,213,256	-0.01(-0.14%)
Mar 06, 2002	6.405	6.428	6.405	6.405	30,882	+0.00(+0.00%)
Mar 05, 2002	6.433	6.433	6.383	6.405	57,133	-0.03(-0.42%)
Mar 04, 2002	6.392	6.433	6.374	6.433	73,677	+0.01(+0.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.